Skip to main content

Editas Medicine (NQ: EDIT )

2.900 -0.120 (-3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 17.63 17.75 16.67 16.82 286,125 -0.89(-5.03%)
Aug 30, 2016 17.42 18.45 17.06 17.71 457,926 +0.29(+1.66%)
Aug 29, 2016 18.16 18.23 16.56 17.42 398,607 -0.91(-4.96%)
Aug 26, 2016 18.29 18.39 17.71 18.33 248,066 -0.02(-0.11%)
Aug 25, 2016 18.40 19.43 18.13 18.35 235,688 +0.00(+0.00%)
Aug 24, 2016 20.25 20.65 18.22 18.35 437,683 -1.78(-8.84%)
Aug 23, 2016 19.75 20.71 19.64 20.13 427,471 +0.71(+3.66%)
Aug 22, 2016 18.93 19.64 18.77 19.42 367,558 +0.75(+4.02%)
Aug 19, 2016 17.57 18.79 17.52 18.67 403,671 +0.91(+5.12%)
Aug 18, 2016 19.05 19.36 17.50 17.76 539,695 -1.30(-6.82%)
Aug 17, 2016 19.95 19.95 18.87 19.06 352,752 -0.88(-4.41%)
Aug 16, 2016 20.10 20.30 19.64 19.94 251,829 -0.42(-2.06%)
Aug 15, 2016 20.11 20.54 20.10 20.36 208,206 +0.25(+1.24%)
Aug 12, 2016 20.50 20.50 19.75 20.11 324,867 -0.63(-3.04%)
Aug 11, 2016 21.55 21.64 20.25 20.74 448,143 -0.76(-3.53%)
Aug 10, 2016 24.90 24.95 21.50 21.50 469,524 -1.78(-7.65%)
Aug 09, 2016 23.60 24.10 22.80 23.28 214,162 -0.42(-1.77%)
Aug 08, 2016 25.01 25.20 22.90 23.70 412,025 -1.17(-4.70%)
Aug 05, 2016 25.15 25.47 24.69 24.87 160,101 -0.12(-0.48%)
Aug 04, 2016 25.23 25.54 24.55 24.99 83,308 -0.07(-0.28%)
Aug 03, 2016 25.55 25.73 24.64 25.06 70,518 +0.09(+0.36%)
Aug 02, 2016 25.70 25.83 24.33 24.97 141,968 -0.73(-2.84%)
Aug 01, 2016 25.75 26.05 25.51 25.70 123,637 -0.02(-0.08%)
Jul 29, 2016 27.40 27.57 25.59 25.72 183,866 -1.56(-5.72%)
Jul 28, 2016 28.49 28.63 27.11 27.28 66,130 -0.92(-3.26%)
Jul 27, 2016 27.33 28.26 26.81 28.20 87,923 +1.12(+4.14%)
Jul 26, 2016 26.52 27.30 26.05 27.08 58,845 +0.63(+2.38%)
Jul 25, 2016 28.22 28.22 26.20 26.45 107,532 -0.66(-2.43%)
Jul 22, 2016 26.01 28.31 25.86 27.11 214,385 +1.27(+4.91%)
Jul 21, 2016 25.60 26.44 25.51 25.84 162,937 +0.36(+1.41%)
Jul 20, 2016 24.80 25.54 24.58 25.48 85,305 +0.90(+3.66%)
Jul 19, 2016 24.44 25.50 24.26 24.58 54,657 +0.02(+0.08%)
Jul 18, 2016 24.74 25.60 24.43 24.56 69,211 -0.17(-0.69%)
Jul 15, 2016 24.85 24.98 24.32 24.73 60,434 -0.04(-0.16%)
Jul 14, 2016 25.64 25.80 24.68 24.77 88,411 -0.60(-2.36%)
Jul 13, 2016 25.84 26.67 25.17 25.37 104,346 -0.27(-1.05%)
Jul 12, 2016 25.40 25.69 24.82 25.64 118,370 +0.40(+1.58%)
Jul 11, 2016 25.50 26.14 25.00 25.24 78,650 -0.08(-0.32%)
Jul 08, 2016 25.00 25.61 24.64 25.32 146,952 -0.30(-1.17%)
Jul 07, 2016 25.69 26.39 25.11 25.62 64,666 +0.42(+1.67%)
Jul 05, 2016 25.70 26.99 24.40 25.20 110,926 -0.25(-0.98%)
Jul 01, 2016 24.45 25.45 25.45 25.45 129,700 +1.05(+4.30%)
Jun 30, 2016 25.22 25.22 23.60 24.40 189,597 -0.78(-3.10%)
Jun 29, 2016 25.25 25.54 24.52 25.18 123,326 +0.37(+1.49%)
Jun 28, 2016 24.30 25.76 24.30 24.81 170,550 +0.95(+3.98%)
Jun 27, 2016 25.25 27.39 22.51 23.86 374,864 -2.21(-8.48%)
Jun 24, 2016 26.56 27.31 25.45 26.07 328,625 -2.28(-8.04%)
Jun 23, 2016 28.15 28.65 27.50 28.35 133,195 +0.27(+0.96%)
Jun 22, 2016 27.88 29.44 26.80 28.08 153,722 +0.49(+1.78%)
Jun 21, 2016 29.70 30.19 26.80 27.59 361,463 -2.09(-7.04%)
Jun 20, 2016 30.01 31.25 29.07 29.68 185,483 -0.01(-0.03%)
Jun 17, 2016 31.41 31.55 29.69 29.69 647,610 -1.61(-5.14%)
Jun 16, 2016 32.22 32.55 30.51 31.30 287,017 -1.23(-3.78%)
Jun 15, 2016 30.92 32.67 30.92 32.53 141,165 +1.66(+5.38%)
Jun 14, 2016 30.25 31.01 29.70 30.87 179,184 +0.84(+2.80%)
Jun 13, 2016 30.10 30.95 29.71 30.03 243,780 -0.51(-1.67%)
Jun 10, 2016 32.00 32.02 30.40 30.54 189,167 -1.85(-5.71%)
Jun 09, 2016 34.00 34.92 32.29 32.39 142,222 -2.08(-6.03%)
Jun 08, 2016 33.69 35.00 33.08 34.47 217,930 +0.90(+2.68%)
Jun 07, 2016 32.68 35.08 32.52 33.57 193,552 +0.68(+2.07%)
Jun 06, 2016 33.75 33.82 32.05 32.89 216,376 -0.82(-2.43%)
Jun 03, 2016 34.21 35.48 33.02 33.71 182,468 -1.13(-3.24%)
Jun 02, 2016 36.08 37.95 34.02 34.84 167,822 -1.95(-5.30%)
Jun 01, 2016 37.11 38.25 36.52 36.79 154,880 -0.30(-0.81%)
May 31, 2016 35.22 37.24 35.02 37.09 227,516 +1.87(+5.31%)
May 27, 2016 36.00 35.22 35.22 35.22 162,800 -0.17(-0.48%)
May 26, 2016 36.00 36.59 35.19 35.39 77,806 -0.63(-1.75%)
May 25, 2016 36.00 37.00 35.15 36.02 254,537 +0.27(+0.76%)
May 24, 2016 33.86 36.10 33.86 35.75 201,832 +1.97(+5.83%)
May 23, 2016 33.14 34.56 33.07 33.78 203,135 +0.53(+1.59%)
May 20, 2016 32.93 33.74 32.67 33.25 131,391 +0.40(+1.22%)
May 19, 2016 33.49 34.43 32.48 32.85 160,657 -0.49(-1.47%)
May 18, 2016 31.95 33.52 31.88 33.34 106,247 +1.14(+3.54%)
May 17, 2016 35.10 35.60 32.20 32.20 185,847 -1.80(-5.29%)
May 16, 2016 31.00 36.24 30.89 34.00 574,028 +3.91(+12.99%)
May 13, 2016 28.64 30.34 28.62 30.09 114,607 +1.55(+5.43%)
May 12, 2016 30.41 30.41 27.98 28.54 251,063 -1.85(-6.09%)
May 11, 2016 30.44 30.94 30.30 30.39 106,264 -0.22(-0.72%)
May 10, 2016 30.30 30.89 30.20 30.61 79,077 +0.31(+1.02%)
May 09, 2016 30.04 30.97 30.04 30.30 76,038 +0.17(+0.56%)
May 06, 2016 31.90 32.56 29.43 30.13 170,173 -1.86(-5.81%)
May 05, 2016 31.00 32.50 30.29 31.99 199,695 +1.79(+5.93%)
May 04, 2016 32.05 32.18 30.00 30.20 170,165 -0.79(-2.55%)
May 03, 2016 33.47 33.52 30.99 30.99 182,017 -2.52(-7.52%)
May 02, 2016 33.07 34.31 33.07 33.51 91,167 +0.46(+1.39%)
Apr 29, 2016 34.00 34.55 32.03 33.05 215,066 -1.09(-3.19%)
Apr 28, 2016 36.98 38.03 34.04 34.14 152,310 -2.23(-6.13%)
Apr 27, 2016 36.86 36.98 36.02 36.37 141,621 -0.63(-1.70%)
Apr 26, 2016 39.28 39.41 36.50 37.00 141,595 -1.71(-4.42%)
Apr 25, 2016 38.09 39.50 38.09 38.71 121,932 +0.61(+1.60%)
Apr 22, 2016 40.48 40.76 37.76 38.10 210,577 -2.13(-5.29%)
Apr 21, 2016 41.04 41.24 39.52 40.23 91,305 -0.41(-1.01%)
Apr 20, 2016 39.74 40.97 39.10 40.64 67,684 +1.05(+2.65%)
Apr 19, 2016 40.76 41.10 38.75 39.59 145,117 -0.77(-1.91%)
Apr 18, 2016 40.50 41.26 40.00 40.36 57,108 +0.49(+1.23%)
Apr 15, 2016 39.67 41.40 39.67 39.87 161,220 +0.14(+0.35%)
Apr 14, 2016 38.10 40.76 38.10 39.73 159,244 +1.54(+4.03%)
Apr 13, 2016 38.61 38.61 37.15 38.19 107,929 +1.08(+2.91%)
Apr 12, 2016 37.48 37.91 35.42 37.11 275,069 -0.76(-2.01%)
Apr 11, 2016 41.05 41.19 37.26 37.87 241,949 -2.58(-6.38%)
Apr 08, 2016 40.41 41.13 40.00 40.45 237,138 +0.59(+1.48%)
Apr 07, 2016 41.50 41.56 38.60 39.86 372,407 -1.97(-4.71%)
Apr 06, 2016 41.98 43.50 41.61 41.83 272,527 -0.21(-0.50%)
Apr 05, 2016 39.45 42.84 38.60 42.04 404,222 +2.46(+6.22%)
Apr 04, 2016 37.29 40.50 37.00 39.58 333,872 +2.68(+7.26%)
Apr 01, 2016 35.00 37.41 33.17 36.90 230,259 +2.36(+6.83%)
Mar 31, 2016 32.00 35.00 31.50 34.54 976,970 +3.35(+10.74%)
Mar 30, 2016 33.00 34.33 31.02 31.19 122,510 -1.42(-4.35%)
Mar 29, 2016 30.13 33.24 30.13 32.61 158,526 +2.08(+6.81%)
Mar 28, 2016 31.78 31.99 30.05 30.53 104,145 -0.78(-2.49%)
Mar 24, 2016 30.44 31.31 31.31 31.31 185,400 +0.86(+2.82%)
Mar 23, 2016 30.00 30.88 29.11 30.45 293,969 +0.57(+1.91%)
Mar 22, 2016 29.95 30.38 29.20 29.88 100,086 -0.08(-0.27%)
Mar 21, 2016 30.24 30.50 29.00 29.96 229,868 +0.60(+2.04%)
Mar 18, 2016 31.57 31.57 28.02 29.36 1,080,674 -1.07(-3.52%)
Mar 17, 2016 31.17 32.54 30.31 30.43 290,382 -0.59(-1.90%)
Mar 16, 2016 32.08 35.20 31.01 31.02 278,460 -1.32(-4.08%)
Mar 15, 2016 29.85 33.35 29.40 32.34 198,029 +1.57(+5.10%)
Mar 14, 2016 31.25 34.30 30.51 30.77 305,507 -0.48(-1.54%)
Mar 11, 2016 27.98 32.00 27.25 31.25 467,890 +4.51(+16.87%)
Mar 10, 2016 32.50 32.50 25.64 26.74 816,860 -4.36(-14.02%)
Mar 09, 2016 42.70 43.41 30.00 31.10 1,444,684 -10.89(-25.93%)
Mar 08, 2016 41.99 43.99 40.13 41.99 603,900 +2.88(+7.36%)
Mar 07, 2016 35.89 41.60 35.89 39.11 421,597 +3.55(+9.98%)
Mar 04, 2016 39.00 39.13 35.43 35.56 577,298 -1.93(-5.15%)
Mar 03, 2016 32.92 39.08 31.51 37.49 590,035 +5.59(+17.52%)
Mar 02, 2016 29.00 31.90 28.05 31.90 394,342 +2.94(+10.15%)
Mar 01, 2016 29.47 29.80 26.69 28.96 532,765 +0.01(+0.03%)
Feb 29, 2016 28.00 30.12 27.44 28.95 618,699 +1.46(+5.31%)
Feb 26, 2016 25.36 29.40 24.32 27.49 583,111 +3.54(+14.78%)
Feb 25, 2016 22.84 24.28 22.80 23.95 325,894 +0.73(+3.14%)
Feb 24, 2016 22.90 24.56 22.00 23.22 498,775 +0.60(+2.65%)
Feb 23, 2016 21.30 23.48 21.26 22.62 411,844 +1.00(+4.63%)
Feb 22, 2016 19.60 21.90 19.10 21.62 416,964 +3.14(+16.99%)
Feb 19, 2016 16.86 19.98 16.66 18.48 345,704 +1.73(+10.33%)
Feb 18, 2016 17.15 17.39 16.20 16.75 129,909 +0.05(+0.30%)
Feb 17, 2016 16.74 17.16 15.96 16.70 245,695 +0.76(+4.77%)
Feb 16, 2016 15.85 16.20 15.73 15.94 142,544 +0.54(+3.51%)
Feb 12, 2016 16.00 15.40 15.40 15.40 216,300 -0.37(-2.35%)
Feb 11, 2016 12.97 16.90 12.57 15.77 258,889 +2.68(+20.47%)
Feb 10, 2016 13.01 14.00 12.79 13.09 260,763 +0.28(+2.19%)
Feb 09, 2016 15.50 15.50 12.75 12.81 742,967 -3.04(-19.18%)
Feb 08, 2016 17.52 18.00 15.72 15.85 372,112 -1.75(-9.94%)
Feb 05, 2016 18.84 18.88 17.52 17.60 220,160 -0.90(-4.86%)
Feb 04, 2016 18.26 19.42 17.57 18.50 469,441 +0.30(+1.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.